UnitedHealth Group Incorporated (BKK:UNH19)
Thailand · Delayed Price · Currency is THB 7.15
-0.15 (-2.05%)
Last updated: Jul 24, 2026, 2:35 PM ICT
BKK:UNH19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 7.15 | 7.20 | 7.15 | 7.15 | - | -2.05% | 588 |
| Jul 23, 2026 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | -0.68% | 45,233 |
| Jul 22, 2026 | 7.05 | 7.40 | 7.05 | 7.35 | 7.35 | 4.26% | 156,739 |
| Jul 21, 2026 | 7.15 | 7.20 | 7.05 | 7.05 | 7.05 | -2.08% | 93,567 |
| Jul 20, 2026 | 7.15 | 7.35 | 7.10 | 7.20 | 7.20 | 0.70% | 73,631 |
| Jul 17, 2026 | 7.35 | 7.65 | 7.10 | 7.15 | 7.15 | 2.88% | 990,475 |
| Jul 16, 2026 | 7.05 | 7.10 | 6.90 | 6.95 | 6.95 | -2.11% | 148,634 |
| Jul 15, 2026 | 7.20 | 7.25 | 7.05 | 7.10 | 7.10 | -1.39% | 78,590 |
| Jul 14, 2026 | 7.20 | 7.20 | 7.10 | 7.20 | 7.20 | 1.41% | 15,277 |
| Jul 13, 2026 | 7.10 | 7.20 | 7.05 | 7.10 | 7.10 | -0.70% | 24,413 |
| Jul 10, 2026 | 7.15 | 7.25 | 7.15 | 7.15 | 7.15 | 1.42% | 115,876 |
| Jul 9, 2026 | 7.15 | 7.20 | 7.05 | 7.05 | 7.05 | -0.70% | 132,245 |
| Jul 8, 2026 | 6.95 | 7.20 | 6.95 | 7.10 | 7.10 | 1.43% | 192,684 |
| Jul 7, 2026 | 7.05 | 7.05 | 6.95 | 7.00 | 7.00 | -0.71% | 348,509 |
| Jul 6, 2026 | 7.10 | 7.10 | 7.00 | 7.05 | 7.05 | -0.70% | 11,419 |
| Jul 3, 2026 | 7.15 | 7.15 | 7.05 | 7.10 | 7.10 | - | 61,593 |
| Jul 2, 2026 | 6.95 | 7.15 | 6.95 | 7.10 | 7.10 | 2.16% | 28,263 |
| Jul 1, 2026 | 6.95 | 7.00 | 6.85 | 6.95 | 6.95 | -0.71% | 69,255 |
| Jun 30, 2026 | 7.15 | 7.15 | 6.95 | 7.00 | 7.00 | -1.41% | 170,949 |
| Jun 29, 2026 | 7.00 | 7.20 | 7.00 | 7.10 | 7.10 | 2.90% | 320,834 |
| Jun 26, 2026 | 6.75 | 7.00 | 6.75 | 6.90 | 6.90 | 2.22% | 574,345 |
| Jun 25, 2026 | 6.70 | 6.85 | 6.70 | 6.75 | 6.75 | -1.46% | 52,683 |
| Jun 24, 2026 | 6.75 | 6.85 | 6.70 | 6.85 | 6.85 | 2.24% | 180,332 |
| Jun 23, 2026 | 6.60 | 6.75 | 6.60 | 6.70 | 6.70 | 2.29% | 108,106 |
| Jun 22, 2026 | 6.55 | 6.60 | 6.55 | 6.55 | 6.55 | - | 8,657 |
| Jun 19, 2026 | 6.60 | 6.65 | 6.55 | 6.55 | 6.55 | - | 72,593 |
| Jun 18, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | 1 |
| Jun 17, 2026 | 6.65 | 6.70 | 6.60 | 6.60 | 6.60 | -1.49% | 23,977 |
| Jun 16, 2026 | 6.60 | 6.80 | 6.60 | 6.70 | 6.70 | 3.08% | 84,351 |
| Jun 15, 2026 | 6.65 | 6.70 | 6.50 | 6.50 | 6.50 | -1.04% | 50,959 |
| Jun 12, 2026 | 6.70 | 6.75 | 6.55 | 6.60 | 6.57 | -1.49% | 243,887 |
| Jun 11, 2026 | 6.75 | 6.80 | 6.65 | 6.70 | 6.67 | - | 77,212 |
| Jun 10, 2026 | 6.70 | 6.80 | 6.70 | 6.70 | 6.67 | - | 163,090 |
| Jun 9, 2026 | 6.45 | 6.70 | 6.45 | 6.70 | 6.67 | 4.69% | 129,521 |
| Jun 8, 2026 | 6.55 | 6.65 | 6.40 | 6.40 | 6.37 | -1.54% | 1,058,860 |
| Jun 5, 2026 | 6.30 | 6.55 | 6.30 | 6.50 | 6.47 | 5.69% | 452,878 |
| Jun 4, 2026 | 6.15 | 6.20 | 6.10 | 6.15 | 6.12 | - | 114,918 |
| Jun 2, 2026 | 6.25 | 6.25 | 6.10 | 6.15 | 6.12 | -1.60% | 103,661 |
| May 29, 2026 | 6.30 | 6.35 | 6.20 | 6.25 | 6.22 | -0.79% | 70,054 |
| May 28, 2026 | 6.10 | 6.30 | 6.10 | 6.30 | 6.27 | 3.28% | 701,693 |
| May 27, 2026 | 6.35 | 6.35 | 6.10 | 6.10 | 6.07 | -3.17% | 397,410 |
| May 26, 2026 | 6.35 | 6.40 | 6.30 | 6.30 | 6.27 | - | 39,705 |
| May 25, 2026 | 6.25 | 6.40 | 6.20 | 6.30 | 6.27 | 1.61% | 83,536 |
| May 22, 2026 | 6.25 | 6.30 | 6.20 | 6.20 | 6.17 | - | 107,215 |
| May 21, 2026 | 6.35 | 6.40 | 6.15 | 6.20 | 6.17 | -2.36% | 1,248,349 |
| May 20, 2026 | 6.35 | 6.45 | 6.30 | 6.35 | 6.32 | - | 951,780 |
| May 19, 2026 | 6.15 | 6.35 | 6.15 | 6.35 | 6.32 | 6.72% | 1,597,924 |
| May 18, 2026 | 6.45 | 6.50 | 5.95 | 5.95 | 5.92 | -6.30% | 737,604 |
| May 15, 2026 | 6.50 | 6.60 | 6.35 | 6.35 | 6.32 | -2.31% | 518,340 |
| May 14, 2026 | 6.35 | 6.55 | 6.35 | 6.50 | 6.47 | 2.36% | 870,265 |